Hot Features
プレミアム
AEX Basic Materials Gross Return (NLBMG)
EU
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 91.24 | 2.55449724784 | 3571.74 | 3754.57 | 3551.52 | 0 | 0 | IX |
| 4 | 382.4 | 11.6564753794 | 3280.58 | 3754.57 | 3118.1 | 0 | 0 | IX |
| 12 | 735.45 | 25.1218604079 | 2927.53 | 3754.57 | 2473.89 | 0 | 0 | IX |
| 26 | 1218.58 | 49.8519063983 | 2444.4 | 3754.57 | 2420.9 | 0 | 0 | IX |
| 52 | 1516.73 | 70.6688410017 | 2146.25 | 3754.57 | 2025.65 | 0 | 0 | IX |
| 156 | 1534.06 | 72.0581327622 | 2128.92 | 3754.57 | 1738.95 | 0 | 0 | IX |
| 260 | 1339.89 | 57.6770594338 | 2323.09 | 3754.57 | 1738.95 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780504200 | 3630.05 | -111.25 | -2.97 | 3740.84 | 3743.13 | 3577.34 | 0 |
| 1780417800 | 3741.3 | 62.65 | 1.70 | 3678.39 | 3754.57 | 3675.68 | 0 |
| 1780331400 | 3678.65 | 39.89 | 1.10 | 3637.61 | 3678.65 | 3604.55 | 0 |
| 1780072200 | 3638.76 | -5.16 | -0.14 | 3645.91 | 3692.65 | 3638.76 | 0 |
| 1779985800 | 3643.92 | 71.99 | 2.02 | 3571.74 | 3644.39 | 3551.52 | 0 |
| 1779899400 | 3571.93 | 96.87 | 2.79 | 3475.11 | 3610.41 | 3475.11 | 0 |
| 1779813000 | 3475.06 | -17.02 | -0.49 | 3491.12 | 3513.26 | 3464.59 | 0 |
| 1779726600 | 3492.08 | 81.34 | 2.38 | 3413.19 | 3501.33 | 3413.19 | 0 |
| 1779467400 | 3410.74 | 102.07 | 3.08 | 3308.59 | 3410.98 | 3299.9 | 0 |
| 1779381000 | 3308.67 | 44.68 | 1.37 | 3262.57 | 3324.61 | 3241.9 | 0 |
| 1779294600 | 3263.9899 | 119.47 | 3.80 | 3144.54 | 3296.54 | 3144.54 | 0 |
| 1779208200 | 3144.52 | -72.57 | -2.26 | 3216.57 | 3267.25 | 3118.1 | 0 |
| 1779121800 | 3217.09 | 20.91 | 0.65 | 3196.18 | 3247.01 | 3142.7 | 0 |
| 1778862600 | 3196.18 | -128.21 | -3.86 | 3324 | 3324 | 3160.45 | 0 |
| 1778776200 | 3324.39 | 6.9 | 0.21 | 3317.52 | 3358.88 | 3301.98 | 0 |
| 1778689800 | 3317.4899 | 167.74 | 5.33 | 3150.15 | 3317.4899 | 3150.15 | 0 |
| 1778603400 | 3149.75 | -82.4 | -2.55 | 3199 | 3247.44 | 3142.41 | 0 |
| 1778517000 | 3232.15 | 35.88 | 1.12 | 3196.37 | 3254.98 | 3175.08 | 0 |
| 1778257800 | 3196.27 | -62.86 | -1.93 | 3230.68 | 3253.2199 | 3191.5 | 0 |
| 1778171400 | 3259.13 | -21.43 | -0.65 | 3280.58 | 3324.4699 | 3257.05 | 0 |
| 1778085000 | 3280.56 | 184.41 | 5.96 | 3099 | 3311.89 | 3099 | 0 |
| 1777998600 | 3096.15 | 87.43 | 2.91 | 3014.48 | 3096.15 | 3009.69 | 0 |
| 1777912200 | 3008.7199 | -23.14 | -0.76 | 3069.4899 | 3144.31 | 3001.32 | 0 |
| 1777566600 | 3031.86 | -0.06 | -0.00 | 3031.86 | 3111.37 | 2958.1 | 0 |
| 1777480200 | 3031.92 | -69.32 | -2.24 | 3053 | 3083.73 | 3020.21 | 0 |
| 1777393800 | 3101.2399 | 0 | 0.00 | 3101.2399 | 3101.2399 | 3101.2399 | 0 |
| 1777307400 | 3101.2399 | 1.9 | 0.06 | 3112.26 | 3146.85 | 3090.33 | 0 |
| 1777048200 | 3099.34 | -61.3 | -1.94 | 3160.87 | 3160.87 | 3061.55 | 0 |
| 1776961800 | 3160.64 | -26.72 | -0.84 | 3187.2399 | 3192.26 | 3115.43 | 0 |
| 1776875400 | 3187.36 | 9.9 | 0.31 | 3177.46 | 3247.32 | 3174.84 | 0 |
| 1776789000 | 3177.46 | -27.76 | -0.87 | 3205.15 | 3232.33 | 3158.29 | 0 |
| 1776702600 | 3205.2199 | -40.4 | -1.24 | 3235.53 | 3235.53 | 3137.46 | 0 |
| 1776443400 | 3245.62 | 112.09 | 3.58 | 3133.53 | 3253.58 | 3094.07 | 0 |
| 1776357000 | 3133.53 | -22.22 | -0.70 | 3157.4 | 3202.9899 | 3121.15 | 0 |
| 1776270600 | 3155.75 | -18.14 | -0.57 | 3174.03 | 3193.63 | 3130.95 | 0 |
| 1776184200 | 3173.89 | 58.88 | 1.89 | 3115.21 | 3182.07 | 3115.21 | 0 |
| 1776097800 | 3115.01 | 35.96 | 1.17 | 3135.58 | 3136.84 | 3071.2399 | 0 |
| 1775838600 | 3079.05 | 0 | 0.00 | 3079.05 | 3079.05 | 3079.05 | 0 |
| 1775752200 | 3079.05 | 266.44 | 9.47 | 3110.4899 | 3115.29 | 3052.42 | 0 |
| 1775665800 | 2812.61 | 0 | 0.00 | 2812.61 | 2812.61 | 2812.61 | 0 |
| 1775579400 | 2812.61 | -4.88 | -0.17 | 2817.54 | 2893.14 | 2796.73 | 0 |
| 1775147400 | 2817.4899 | -59.59 | -2.07 | 2803.52 | 2854.4699 | 2762.36 | 0 |
| 1775061000 | 2877.08 | 134.02 | 4.89 | 2743.06 | 2890.32 | 2743.06 | 0 |
| 1774974600 | 2743.06 | 28.5 | 1.05 | 2714.17 | 2750.28 | 2676.62 | 0 |
| 1774888200 | 2714.56 | 1.34 | 0.05 | 2712.43 | 2731.65 | 2676.46 | 0 |
| 1774632600 | 2713.2199 | -42.46 | -1.54 | 2755.65 | 2768.32 | 2687.98 | 0 |
| 1774546200 | 2755.68 | -62.9 | -2.23 | 2818.53 | 2818.55 | 2733.13 | 0 |
| 1774459800 | 2818.58 | 53.72 | 1.94 | 2816.4 | 2842.73 | 2787.51 | 0 |
| 1774373400 | 2764.86 | 65.53 | 2.43 | 2699.38 | 2769.4699 | 2688.26 | 0 |
| 1774287000 | 2699.33 | 113.52 | 4.39 | 2581.88 | 2762.19 | 2473.89 | 0 |
| 1774027800 | 2585.81 | -27.06 | -1.04 | 2612.78 | 2685.7399 | 2574.2199 | 0 |
| 1773941400 | 2612.87 | -168.52 | -6.06 | 2777.31 | 2777.31 | 2585.32 | 0 |
| 1773855000 | 2781.39 | 5.68 | 0.20 | 2775.45 | 2824.16 | 2735.9 | 0 |
| 1773768600 | 2775.71 | 21.95 | 0.80 | 2753.9899 | 2806.52 | 2721.25 | 0 |
| 1773682200 | 2753.76 | -5.54 | -0.20 | 2758.4899 | 2790.06 | 2723.4 | 0 |
| 1773423000 | 2759.3 | -92.43 | -3.24 | 2851.73 | 2851.73 | 2746.91 | 0 |
| 1773336600 | 2851.73 | -75.57 | -2.58 | 2927.53 | 2927.53 | 2772.58 | 0 |
| 1773250200 | 2927.3 | -34.46 | -1.16 | 2956.81 | 2972.52 | 2906.29 | 0 |
| 1773163800 | 2961.76 | 164.6 | 5.88 | 2797.35 | 2964.67 | 2797.35 | 0 |
| 1773077400 | 2797.16 | -104.36 | -3.60 | 2888.67 | 2888.67 | 2687.46 | 0 |
| 1772818200 | 2901.52 | -79.55 | -2.67 | 2999.36 | 3020.9699 | 2891.39 | 0 |
| 1772731800 | 2981.07 | -165.82 | -5.27 | 3146.38 | 3186.85 | 2981.07 | 0 |
| 1772645400 | 3146.89 | 98.13 | 3.22 | 3047.43 | 3166.4 | 3021.66 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
